Historical Price

Filter Dates:
Historical price from Jul 03, 2017 to Aug 22, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/07/2017to 07/08/2017)
27.25 30.00 27.25 27.75 40,221,800
Previous 4 weeks
(23/06/2017 to 21/07/2017)
30.00 30.00 26.00 27.25 86,572,800
Daily Historical Data
22/08/2017 29.75 30.00 29.50 29.75 2,862,000
21/08/2017 29.00 30.00 29.00 29.75 2,945,800
18/08/2017 28.75 29.50 28.50 29.25 2,000,100
17/08/2017 29.75 29.75 28.75 28.75 5,485,800
16/08/2017 29.00 30.25 28.75 30.00 7,445,400
15/08/2017 28.25 29.50 28.25 29.00 7,652,300
11/08/2017 28.00 28.00 27.25 27.50 2,638,700
10/08/2017 28.00 28.00 27.75 28.00 1,629,600
09/08/2017 27.75 28.25 27.50 28.00 1,808,200
08/08/2017 27.75 28.25 27.50 27.75 1,988,100
07/08/2017 28.25 28.25 27.50 27.75 1,644,400
04/08/2017 28.50 28.50 27.75 28.00 1,863,700
03/08/2017 28.25 28.50 28.00 28.25 1,121,000
02/08/2017 28.25 28.75 28.00 28.00 3,181,100
01/08/2017 28.00 28.25 27.50 28.00 2,248,500
31/07/2017 28.25 28.75 27.50 28.00 3,513,500
27/07/2017 28.75 28.75 28.00 28.25 2,115,000
26/07/2017 30.00 30.00 28.50 28.75 3,058,300
25/07/2017 29.00 30.00 28.50 30.00 9,644,500
24/07/2017 27.25 29.00 27.25 29.00 11,831,800
21/07/2017 27.25 27.50 27.00 27.25 1,840,600
20/07/2017 27.50 27.50 27.25 27.25 1,383,200
19/07/2017 27.00 27.75 27.00 27.50 2,790,000
18/07/2017 27.00 27.25 26.75 27.00 2,275,800
17/07/2017 27.25 27.75 26.75 26.75 5,956,700
14/07/2017 27.25 27.25 26.50 27.00 5,145,700
13/07/2017 27.00 27.50 26.75 27.00 2,878,200
12/07/2017 26.25 27.25 26.00 27.00 5,711,300
11/07/2017 26.75 26.75 26.00 26.00 4,220,400
07/07/2017 28.00 28.00 26.25 26.75 11,790,700
06/07/2017 28.25 28.75 28.00 28.00 2,171,400
05/07/2017 28.50 29.00 28.25 28.25 2,297,100
04/07/2017 28.50 29.25 28.25 28.25 4,762,800
03/07/2017 27.75 28.50 27.75 28.25 2,308,700

Remark : Volume from SET main board.